Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.88 15.89 15.46 15.73 15,532,638 -0.39(-2.40%)
May 30, 2019 16.14 16.26 15.99 16.12 10,553,863 +0.12(+0.74%)
May 29, 2019 16.45 16.48 15.85 16.00 21,215,840 -0.56(-3.36%)
May 28, 2019 16.83 16.95 16.56 16.56 20,591,384 -0.31(-1.85%)
May 24, 2019 16.44 17.04 16.34 16.87 15,351,222 +0.45(+2.72%)
May 23, 2019 15.94 16.25 15.78 16.42 17,392,758 +0.25(+1.56%)
May 22, 2019 16.22 16.36 15.99 16.17 19,051,118 -0.20(-1.23%)
May 21, 2019 16.07 16.49 16.07 16.37 13,718,514 +0.40(+2.53%)
May 20, 2019 15.79 16.18 15.73 15.97 17,217,984 -0.05(-0.32%)
May 17, 2019 15.76 16.12 15.75 16.02 13,551,909 +0.07(+0.42%)
May 16, 2019 15.83 16.06 15.78 15.95 8,821,768 +0.18(+1.12%)
May 15, 2019 15.27 15.87 15.21 15.78 15,371,735 +0.36(+2.35%)
May 14, 2019 15.44 15.69 15.30 15.41 9,883,931 +0.03(+0.16%)
May 13, 2019 15.62 15.73 15.26 15.39 13,816,494 -0.72(-4.45%)
May 10, 2019 16.16 16.26 15.81 16.10 12,086,573 -0.14(-0.88%)
May 09, 2019 16.29 16.29 15.92 16.25 10,451,924 -0.20(-1.23%)
May 08, 2019 16.44 16.66 16.42 16.45 7,444,552 -0.07(-0.41%)
May 07, 2019 16.73 16.81 16.40 16.52 11,008,496 -0.40(-2.39%)
May 06, 2019 16.70 16.94 16.58 16.92 13,683,753 -0.17(-0.99%)
May 03, 2019 17.01 17.14 16.92 17.09 8,098,637 +0.21(+1.25%)
May 02, 2019 16.84 16.95 16.74 16.88 10,243,166 +0.09(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.